1. HOME >
  2. 株価時系列 >
  3. 6461 >
  4. 2021年

6461 日本ピストンリング(株) の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-12-301,2861,2941,2781,2889,5001,288
2021-12-291,2701,2861,2651,28615,7001,286
2021-12-281,2531,2701,2511,27020,5001,270
2021-12-271,2631,2681,2511,25316,9001,253
2021-12-241,2551,2701,2541,26619,6001,266
2021-12-231,2311,2521,2311,25220,0001,252
2021-12-221,2261,2381,2221,23427,0001,234
2021-12-211,2311,2361,2211,22425,7001,224
2021-12-201,2681,2681,2191,23145,2001,231
2021-12-171,2681,2691,2481,25426,8001,254
2021-12-161,2731,2751,2551,26816,2001,268
2021-12-151,2481,2731,2481,25313,9001,253
2021-12-141,2591,2631,2371,24822,5001,248
2021-12-131,2751,2791,2541,25918,7001,259
2021-12-101,2521,2901,2521,26622,8001,266
2021-12-091,2851,2861,2741,28014,0001,280
2021-12-081,3031,3031,2821,28816,3001,288
2021-12-071,2461,3031,2461,29941,6001,299
2021-12-061,2611,2681,2501,25118,2001,251
2021-12-031,2271,2641,2271,26025,4001,260
2021-12-021,2471,2471,2241,23127,1001,231
2021-12-011,2251,2521,2171,24638,6001,246
2021-11-301,2381,2641,2191,21942,6001,219
2021-11-291,2631,2631,2181,21854,0001,218
2021-11-261,3121,3131,2781,28132,3001,281
2021-11-251,3191,3241,3131,31610,5001,316
2021-11-241,3231,3451,3171,31910,8001,319
2021-11-221,3241,3301,3021,32715,3001,327
2021-11-191,3181,3281,3071,32419,5001,324
2021-11-181,3211,3301,3061,33018,0001,330
2021-11-171,3501,3501,3221,32216,8001,322
2021-11-161,3541,3581,3371,33917,1001,339
2021-11-151,3531,3721,3381,34342,9001,343
2021-11-121,2901,3581,2901,32868,7001,328
2021-11-111,3011,3051,2861,28720,5001,287
2021-11-101,3081,3081,2931,29914,1001,299
2021-11-091,3201,3201,3011,30216,9001,302
2021-11-081,3121,3321,3121,32818,5001,328
2021-11-051,3531,3531,3061,31128,2001,311
2021-11-041,3581,3711,3431,35519,6001,355
2021-11-021,3391,3551,3261,34323,8001,343
2021-11-011,3281,3391,3211,33023,4001,330
2021-10-291,3281,3481,3131,32724,7001,327
2021-10-281,3271,3321,3121,32820,5001,328
2021-10-271,3411,3461,3301,33315,0001,333
2021-10-261,3351,3501,3301,33615,6001,336
2021-10-251,3411,3411,3201,32018,3001,320
2021-10-221,3621,3671,3411,34829,4001,348
2021-10-211,3761,3981,3661,37021,6001,370
2021-10-201,4161,4161,3671,37636,4001,376
2021-10-191,4131,4301,4041,40931,1001,409
2021-10-181,3751,4221,3751,41933,9001,419
2021-10-151,3701,3821,3661,37522,6001,375
2021-10-141,3551,3551,3311,35433,6001,354
2021-10-131,3801,3801,3521,35621,6001,356
2021-10-121,3861,3861,3681,37113,4001,371
2021-10-111,3621,3931,3621,38423,7001,384
2021-10-081,3451,3711,3451,36129,8001,361
2021-10-071,3611,3611,3311,33927,0001,339
2021-10-061,3751,3871,3491,36157,4001,361
2021-10-051,3891,3931,3591,38067,1001,380
2021-10-041,4321,4321,3921,40730,7001,407
2021-10-011,4441,4501,4121,41843,8001,418
2021-09-301,4901,4961,4631,46331,2001,463
2021-09-291,4861,5041,4521,50438,9001,504
2021-09-281,5041,5231,4961,52336,3001,523
2021-09-271,5151,5321,5001,50436,5001,504
2021-09-241,4961,5221,4891,51554,9001,515
2021-09-221,4891,4891,4381,45451,4001,454
2021-09-211,4721,4851,4601,47540,2001,475
2021-09-171,5261,5341,5091,52536,3001,525
2021-09-161,5111,5431,4991,52643,3001,526
2021-09-151,5501,5501,5071,52149,7001,521
2021-09-141,5351,5661,5311,55355,8001,553
2021-09-131,4931,5351,4901,53550,3001,535
2021-09-101,5001,5141,4841,49043,2001,490
2021-09-091,5001,5081,4781,49650,8001,496
2021-09-081,4121,5121,4121,503163,0001,503
2021-09-071,4611,4611,4301,44232,4001,442
2021-09-061,4531,4631,4371,45327,3001,453
2021-09-031,4141,4531,4131,43942,7001,439
2021-09-021,4251,4251,4061,41727,0001,417
2021-09-011,4111,4351,4081,42720,0001,427
2021-08-311,4031,4251,3891,41637,9001,416
2021-08-301,3861,4191,3781,40146,7001,401
2021-08-271,3541,3981,3351,37443,7001,374
2021-08-261,3481,3541,3271,35431,4001,354
2021-08-251,3501,3711,3311,33732,4001,337
2021-08-241,3611,3671,3431,34520,9001,345
2021-08-231,3311,3501,3121,33944,1001,339
2021-08-201,3501,3601,3001,30196,0001,301
2021-08-191,4331,4331,3361,350100,4001,350
2021-08-181,4161,4431,4071,43428,8001,434
2021-08-171,4491,4681,4291,43049,4001,430
2021-08-161,4651,4731,4341,46052,5001,460
2021-08-131,4651,4731,4321,46451,0001,464
2021-08-121,4551,4851,4431,47170,3001,471
2021-08-111,4221,4611,4211,45677,8001,456
2021-08-101,3611,4471,3611,433167,6001,433
2021-08-061,3111,4231,2831,362222,9001,362
2021-08-051,3031,3031,2851,29041,0001,290
2021-08-041,3501,3501,3041,30755,5001,307
2021-08-031,3381,3711,3351,35653,0001,356
2021-08-021,3581,3581,3281,34024,9001,340
2021-07-301,3461,3611,3381,34455,5001,344
2021-07-291,3251,3481,3211,34741,0001,347
2021-07-281,3121,3401,3121,31930,0001,319
2021-07-271,3281,3331,3221,32415,5001,324
2021-07-261,3061,3231,3051,31925,8001,319
2021-07-211,2921,3111,2911,30028,9001,300
2021-07-201,2701,2811,2671,27849,2001,278
2021-07-191,3041,3041,2811,29149,5001,291
2021-07-161,3091,3151,2971,30538,2001,305
2021-07-151,2971,3091,2881,30638,1001,306
2021-07-141,3151,3151,2981,29923,9001,299
2021-07-131,2901,3221,2871,31554,1001,315
2021-07-121,2901,2971,2771,28444,2001,284
2021-07-091,2601,2771,2431,27059,0001,270
2021-07-081,2971,3101,2721,27851,5001,278
2021-07-071,3151,3171,2951,29569,1001,295
2021-07-061,3251,3461,3181,32533,3001,325
2021-07-051,3351,3581,3161,32570,6001,325
2021-07-021,3151,3451,3081,336136,8001,336
2021-07-011,2921,2941,2681,28866,3001,288
2021-06-301,3121,3151,2881,28844,0001,288
2021-06-291,3251,3331,2901,29667,2001,296
2021-06-281,3031,3431,3021,33794,4001,337
2021-06-251,2631,3051,2631,30244,8001,302
2021-06-241,2771,2881,2651,26534,8001,265
2021-06-231,2801,2891,2651,27731,6001,277
2021-06-221,2501,2721,2301,27161,2001,271
2021-06-211,2401,2401,2021,213147,0001,213
2021-06-181,3151,3151,2701,270106,3001,270
2021-06-171,2881,3171,2761,31183,5001,311
2021-06-161,3261,3301,2951,296124,0001,296
2021-06-151,3041,3431,2921,327184,9001,327
2021-06-141,3001,3181,2621,274231,2001,274
2021-06-111,3051,3411,2971,304188,1001,304
2021-06-101,3481,3621,3061,318392,3001,318
2021-06-091,4191,4591,3651,375564,9001,375
2021-06-081,3691,4351,3501,419904,5001,419
2021-06-071,4771,5151,3811,3922,683,6001,392
2021-06-041,2171,5171,2161,5173,025,6001,517
2021-06-031,2111,2201,2041,21711,7001,217
2021-06-021,2081,2241,2001,21229,0001,212
2021-06-011,1881,2061,1761,20222,3001,202
2021-05-311,2091,2091,1741,18424,9001,184
2021-05-281,1961,2071,1951,20325,2001,203
2021-05-271,1991,2091,1951,19618,5001,196
2021-05-261,2111,2151,1891,20834,4001,208
2021-05-251,2651,2711,2151,21547,5001,215
2021-05-241,2351,2561,2291,25548,5001,255
2021-05-211,2001,2421,1931,23653,5001,236
2021-05-201,1681,1961,1601,19643,7001,196
2021-05-191,1541,1761,1451,16431,7001,164
2021-05-181,1661,1781,1621,16326,9001,163
2021-05-171,1701,1881,1531,16469,3001,164
2021-05-141,1101,1501,0951,13082,5001,130
2021-05-131,0681,1041,0681,08018,4001,080
2021-05-121,1001,1001,0651,07933,1001,079
2021-05-111,1221,1301,0961,10030,7001,100
2021-05-101,0991,1311,0991,13039,1001,130
2021-05-071,1011,1101,0881,09528,5001,095
2021-05-061,1031,1071,0921,10217,7001,102
2021-04-301,0651,1211,0861,09131,6001,091
2021-04-281,0651,1051,0651,09329,4001,093
2021-04-271,0811,0861,0691,06915,1001,069
2021-04-261,0951,1031,0881,08824,5001,088
2021-04-231,1051,1141,0941,09515,2001,095
2021-04-221,1071,1201,1031,11215,8001,112
2021-04-211,1121,1141,0931,10251,1001,102
2021-04-201,1531,1541,1221,12632,8001,126
2021-04-191,1621,1651,1541,15411,7001,154
2021-04-161,1651,1671,1491,16112,2001,161
2021-04-151,1561,1731,1561,16920,2001,169
2021-04-141,1711,1711,1531,15920,5001,159
2021-04-131,1701,1811,1701,17010,3001,170
2021-04-121,1641,1691,1561,1699,1001,169
2021-04-091,1651,1701,1501,16440,6001,164
2021-04-081,1811,1811,1561,16046,9001,160
2021-04-071,1711,1861,1651,18625,6001,186
2021-04-061,1791,1841,1521,16636,1001,166
2021-04-051,1371,1711,1341,16229,4001,162
2021-04-021,1531,1531,1251,14122,7001,141
2021-04-011,1661,1671,1371,14433,1001,144
2021-03-311,2001,2041,1641,16524,8001,165
2021-03-301,1871,2101,1681,20328,3001,203
2021-03-291,2321,2331,1881,21335,4001,213
2021-03-261,2031,2241,1981,21830,6001,218
2021-03-251,1791,2221,1711,20624,8001,206
2021-03-241,2041,2041,1621,19153,8001,191
2021-03-231,2491,2561,2161,21653,8001,216
2021-03-221,1801,2341,1791,233117,1001,233
2021-03-191,1621,1761,1461,15875,8001,158
2021-03-181,1451,1451,1261,14025,8001,140
2021-03-171,1461,1461,1281,14522,7001,145
2021-03-161,1341,1411,1201,14122,5001,141
2021-03-151,0841,1391,0841,13455,9001,134
2021-03-121,0801,0821,0611,08239,6001,082
2021-03-111,0801,0901,0651,08747,1001,087
2021-03-101,1141,1141,0761,08549,6001,085
2021-03-091,1131,1151,0811,11545,1001,115
2021-03-081,1381,1381,0941,11334,0001,113
2021-03-051,1011,1201,0821,12028,6001,120
2021-03-041,0871,1121,0871,11234,7001,112
2021-03-031,0871,1001,0811,09422,9001,094
2021-03-021,0991,1051,0611,09450,1001,094
2021-03-011,0861,1041,0771,10060,0001,100
2021-02-261,0671,0911,0471,04736,4001,047
2021-02-251,0491,0881,0391,08155,4001,081
2021-02-241,0511,0571,0151,01938,5001,019
2021-02-221,0341,0651,0341,04054,2001,040
2021-02-191,0501,0501,0281,03430,2001,034
2021-02-181,0861,0861,0481,04931,2001,049
2021-02-171,0681,0991,0561,09246,0001,092
2021-02-161,0531,0611,0291,05654,4001,056
2021-02-151,1111,1221,0411,052133,7001,052
2021-02-121,1451,1481,0821,123256,7001,123
2021-02-101,0161,0681,0151,025147,0001,025
2021-02-091,0131,0291,0021,01236,5001,012
2021-02-081,0131,0241,0061,02345,9001,023
2021-02-059701,0089581,00381,3001,003
2021-02-0497098696696935,100969
2021-02-0396797696396811,800968
2021-02-0294597794396750,700967
2021-02-0194195794194512,500945
2021-01-2997397394094131,800941
2021-01-2895097394895939,900959
2021-01-2794895994395820,200958
2021-01-269489489429488,800948
2021-01-2594494994194317,800943
2021-01-2293794793494721,000947
2021-01-2194294393293715,500937
2021-01-2093394492994233,300942
2021-01-1994194193193321,400933
2021-01-1893094492994321,500943
2021-01-1594094093093221,700932
2021-01-1494594693694414,000944
2021-01-1394594593494517,000945
2021-01-1294694693893926,900939
2021-01-0894995494395325,000953
2021-01-0794795494194623,700946
2021-01-0693494493494326,000943
2021-01-0592993292093017,800930
2021-01-0491592791092732,200927

分割・併合履歴 ： [2015-09-28]1株→0.1株 [1983-11-26]1株→1.05株